BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.04272 | $0.04290 | $0.01816 | $0.03801 | $2,489.03 | $808,441 |
| 2018-02-02 | $0.03793 | $0.03793 | $0.02649 | $0.02753 | $168.10 | $585,515 |
| 2018-02-03 | $0.02762 | $0.02856 | $0.01905 | $0.02822 | $1,061.42 | $600,213 |
| 2018-02-04 | $0.02824 | $0.03305 | $0.02749 | $0.02969 | $21.97 | $631,428 |
| 2018-02-05 | $0.02940 | $0.03001 | $0.01204 | $0.01933 | $981.81 | $411,012 |
| 2018-02-06 | $0.01935 | $0.02690 | $0.01655 | $0.02650 | $1,174.25 | $563,568 |
| 2018-02-07 | $0.02623 | $0.03665 | $0.01417 | $0.03205 | $6,370.62 | $681,540 |
| 2018-02-08 | $0.03192 | $0.03844 | $0.01405 | $0.01572 | $265.35 | $334,307 |
| 2018-02-09 | $0.01577 | $0.03182 | $0.01499 | $0.03182 | $179.35 | $676,832 |
| 2018-02-10 | $0.03185 | $0.03185 | $0.01847 | $0.02292 | $732.57 | $487,454 |
| 2018-02-11 | $0.02291 | $0.04191 | $0.01930 | $0.04058 | $2,770.10 | $863,157 |
| 2018-02-12 | $0.04082 | $0.04155 | $0.01927 | $0.03016 | $3,058.53 | $641,518 |
| 2018-02-13 | $0.03021 | $0.2404 | $0.01570 | $0.2404 | $68,052.30 | $5,113,658 |
| 2018-02-14 | $0.2397 | $0.2408 | $0.03071 | $0.06049 | $103,681 | $1,286,554 |
| 2018-02-15 | $0.06053 | $0.06053 | $0.03797 | $0.04188 | $2,785.22 | $890,621 |
| 2018-02-16 | $0.04174 | $0.04465 | $0.03518 | $0.03619 | $574.49 | $769,677 |
| 2018-02-17 | $0.03618 | $0.04178 | $0.03490 | $0.03704 | $1,404.41 | $787,683 |
| 2018-02-18 | $0.03711 | $0.06149 | $0.03698 | $0.06043 | $1,545.07 | $1,285,235 |
| 2018-02-19 | $0.06034 | $0.06734 | $0.04891 | $0.04928 | $194.49 | $1,048,104 |
| 2018-02-20 | $0.04935 | $0.08877 | $0.04935 | $0.06714 | $923.68 | $1,427,969 |
| 2018-02-21 | $0.06797 | $0.08722 | $0.03861 | $0.05050 | $49.96 | $1,074,030 |
| 2018-02-22 | $0.05045 | $0.07396 | $0.04778 | $0.07316 | $2,325.92 | $1,556,001 |
| 2018-02-23 | $0.07319 | $0.2216 | $0.04252 | $0.05941 | $802.90 | $1,263,467 |
| 2018-02-24 | $0.05932 | $0.06100 | $0.04788 | $0.04932 | $1,103.01 | $1,049,021 |
| 2018-02-25 | $0.04926 | $0.09260 | $0.04553 | $0.07087 | $401.06 | $1,507,214 |
| 2018-02-26 | $0.06999 | $0.07656 | $0.04769 | $0.07656 | $1,873.96 | $1,628,202 |
| 2018-02-27 | $0.07923 | $0.08151 | $0.04826 | $0.05564 | $1,917.14 | $1,183,423 |
| 2018-02-28 | $0.05558 | $0.05809 | $0.04971 | $0.05809 | $315.10 | $1,235,359 |